Indicators

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.34	17.27	16.15	16.61	149,451	+0.30(+1.86%)
Mar 30, 2009	16.88	16.88	15.95	16.30	174,938	-1.65(-9.17%)
Mar 26, 2009	17.25	18.21	17.09	17.95	178,531	+0.93(+5.50%)
Mar 25, 2009	16.46	17.23	16.00	17.01	116,175	+0.64(+3.90%)
Mar 24, 2009	17.43	17.69	16.38	16.38	127,884	-1.27(-7.20%)
Mar 23, 2009	16.62	17.65	16.14	17.65	212,419	+1.78(+11.23%)
Mar 20, 2009	16.66	17.10	15.86	15.86	137,535	-0.62(-3.78%)
Mar 19, 2009	17.09	17.27	16.29	16.49	105,754	-0.46(-2.69%)
Mar 18, 2009	16.22	17.09	15.91	16.94	94,421	+0.60(+3.67%)
Mar 17, 2009	15.54	16.34	15.28	16.34	66,787	+1.13(+7.41%)
Mar 16, 2009	15.88	16.10	15.16	15.22	124,506	-0.64(-4.03%)
Mar 13, 2009	15.06	15.98	14.71	15.86	153,657	+0.83(+5.53%)
Mar 12, 2009	13.93	15.18	13.93	15.02	169,841	+0.98(+7.00%)
Mar 11, 2009	14.06	14.94	13.73	14.04	120,863	+0.03(+0.23%)
Mar 10, 2009	13.06	14.24	13.00	14.01	249,834	+1.69(+13.68%)
Mar 09, 2009	13.03	13.31	12.28	12.32	86,522	-0.81(-6.15%)
Mar 06, 2009	13.32	13.56	12.79	13.13	84,854	-0.07(-0.54%)
Mar 05, 2009	13.44	13.58	13.19	13.20	127,296	-0.50(-3.67%)
Mar 04, 2009	13.35	13.84	13.23	13.71	95,666	-0.05(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.